Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.087 | 8.235 | 8.041 | 8.222 | 257,637 | +0.19(+2.31%) |
Oct 30, 2007 | 8.041 | 8.146 | 7.943 | 8.036 | 359,934 | -0.01(-0.11%) |
Oct 29, 2007 | 8.032 | 8.150 | 8.024 | 8.045 | 365,854 | +0.02(+0.26%) |
Oct 26, 2007 | 8.007 | 8.036 | 7.948 | 8.024 | 279,422 | +0.04(+0.53%) |
Oct 25, 2007 | 7.821 | 8.062 | 7.817 | 7.981 | 276,107 | +0.22(+2.77%) |
Oct 24, 2007 | 7.939 | 8.015 | 7.572 | 7.766 | 417,950 | -0.24(-3.06%) |
Oct 23, 2007 | 8.095 | 8.095 | 7.939 | 8.011 | 404,215 | -0.05(-0.63%) |
Oct 22, 2007 | 7.969 | 8.188 | 7.876 | 8.062 | 440,446 | -0.02(-0.26%) |
Oct 19, 2007 | 8.391 | 8.391 | 8.036 | 8.083 | 252,664 | -0.31(-3.72%) |
Oct 18, 2007 | 8.273 | 8.471 | 8.176 | 8.395 | 311,390 | +0.04(+0.51%) |
Oct 17, 2007 | 8.522 | 8.636 | 8.159 | 8.353 | 281,790 | -0.08(-0.90%) |
Oct 16, 2007 | 8.484 | 8.552 | 8.374 | 8.429 | 461,284 | -0.06(-0.70%) |
Oct 15, 2007 | 8.556 | 8.594 | 8.429 | 8.488 | 317,310 | -0.20(-2.28%) |
Oct 12, 2007 | 8.530 | 8.691 | 8.509 | 8.687 | 175,468 | +0.15(+1.78%) |
Oct 11, 2007 | 8.868 | 8.919 | 8.488 | 8.535 | 266,398 | -0.25(-2.88%) |
Oct 10, 2007 | 8.813 | 9.016 | 8.720 | 8.788 | 191,807 | -0.02(-0.24%) |
Oct 09, 2007 | 8.695 | 8.851 | 8.636 | 8.809 | 151,314 | +0.15(+1.76%) |
Oct 08, 2007 | 8.712 | 8.750 | 8.564 | 8.657 | 162,680 | -0.04(-0.49%) |
Oct 05, 2007 | 8.488 | 8.826 | 8.446 | 8.699 | 355,672 | +0.27(+3.21%) |
Oct 04, 2007 | 8.087 | 8.429 | 8.066 | 8.429 | 360,881 | +0.36(+4.50%) |
Oct 03, 2007 | 7.846 | 8.112 | 7.846 | 8.066 | 621,360 | +0.18(+2.30%) |
Oct 02, 2007 | 7.720 | 7.956 | 7.703 | 7.884 | 382,430 | +0.16(+2.08%) |
Oct 01, 2007 | 7.610 | 7.834 | 7.496 | 7.724 | 802,985 | +0.05(+0.61%) |
Sep 28, 2007 | 7.732 | 7.838 | 7.669 | 7.677 | 860,527 | -0.03(-0.33%) |
Sep 27, 2007 | 7.834 | 7.838 | 7.694 | 7.703 | 221,407 | -0.07(-0.92%) |
Sep 26, 2007 | 7.808 | 7.863 | 7.694 | 7.775 | 500,356 | +0.02(+0.22%) |
Sep 25, 2007 | 7.715 | 7.779 | 7.677 | 7.758 | 414,634 | -0.03(-0.43%) |
Sep 24, 2007 | 7.779 | 7.901 | 7.749 | 7.791 | 321,099 | +0.01(+0.16%) |
Sep 21, 2007 | 7.800 | 7.834 | 7.762 | 7.779 | 1,162,919 | -0.04(-0.54%) |
Sep 20, 2007 | 7.737 | 7.834 | 7.707 | 7.821 | 717,264 | +0.08(+1.09%) |
Sep 19, 2007 | 7.749 | 7.855 | 7.703 | 7.737 | 622,070 | +0.05(+0.66%) |
Sep 18, 2007 | 7.517 | 7.766 | 7.517 | 7.686 | 686,480 | +0.17(+2.25%) |
Sep 17, 2007 | 7.686 | 7.703 | 7.517 | 7.517 | 443,998 | -0.12(-1.55%) |
Sep 14, 2007 | 7.580 | 7.644 | 7.390 | 7.635 | 115,321 | +0.05(+0.72%) |
Sep 13, 2007 | 7.580 | 7.639 | 7.437 | 7.580 | 335,070 | +0.05(+0.62%) |
Sep 12, 2007 | 7.500 | 7.673 | 7.500 | 7.534 | 427,895 | +0.02(+0.28%) |
Sep 11, 2007 | 7.466 | 7.555 | 7.432 | 7.513 | 1,169,786 | +0.06(+0.79%) |
Sep 10, 2007 | 7.593 | 7.656 | 7.285 | 7.454 | 441,630 | -0.11(-1.40%) |
Sep 07, 2007 | 7.677 | 7.707 | 7.530 | 7.559 | 297,419 | -0.28(-3.56%) |
Sep 06, 2007 | 7.813 | 7.889 | 7.669 | 7.838 | 78,380 | +0.06(+0.76%) |
Sep 05, 2007 | 8.019 | 8.066 | 7.737 | 7.779 | 181,624 | -0.28(-3.46%) |
Sep 04, 2007 | 7.922 | 8.070 | 7.922 | 8.057 | 127,634 | +0.13(+1.65%) |
Aug 31, 2007 | 7.960 | 8.024 | 7.855 | 7.927 | 150,367 | +0.09(+1.19%) |
Aug 30, 2007 | 7.707 | 7.897 | 7.699 | 7.834 | 564,055 | +0.04(+0.54%) |
Aug 29, 2007 | 7.905 | 7.905 | 7.762 | 7.791 | 370,116 | -0.08(-1.07%) |
Aug 28, 2007 | 8.066 | 8.117 | 7.711 | 7.876 | 267,582 | -0.26(-3.22%) |
Aug 27, 2007 | 8.298 | 8.298 | 7.918 | 8.138 | 204,831 | -0.16(-1.93%) |
Aug 24, 2007 | 8.214 | 8.328 | 8.028 | 8.298 | 219,039 | +0.08(+0.92%) |
Aug 23, 2007 | 8.404 | 8.425 | 8.074 | 8.222 | 116,505 | -0.13(-1.57%) |
Aug 22, 2007 | 8.235 | 8.353 | 8.197 | 8.353 | 179,256 | +0.19(+2.28%) |
Aug 21, 2007 | 7.990 | 8.429 | 7.952 | 8.167 | 430,263 | +0.18(+2.22%) |
Aug 20, 2007 | 8.163 | 8.294 | 7.753 | 7.990 | 220,223 | -0.15(-1.87%) |
Aug 17, 2007 | 8.045 | 8.184 | 7.606 | 8.142 | 543,453 | +0.34(+4.39%) |
Aug 16, 2007 | 7.095 | 7.922 | 6.981 | 7.800 | 594,128 | +0.66(+9.23%) |
Aug 15, 2007 | 7.226 | 7.492 | 7.120 | 7.141 | 234,667 | -0.07(-0.94%) |
Aug 14, 2007 | 7.669 | 7.682 | 7.209 | 7.209 | 181,861 | -0.47(-6.16%) |
Aug 13, 2007 | 7.394 | 7.766 | 7.449 | 7.682 | 432,394 | +0.29(+3.88%) |
Aug 10, 2007 | 7.179 | 7.538 | 7.052 | 7.394 | 537,533 | +0.18(+2.46%) |
Aug 09, 2007 | 7.492 | 7.483 | 7.128 | 7.217 | 1,039,410 | -0.27(-3.66%) |
Aug 08, 2007 | 7.555 | 8.007 | 7.361 | 7.492 | 888,232 | +0.03(+0.40%) |
Aug 07, 2007 | 7.386 | 7.563 | 7.192 | 7.462 | 399,716 | +0.08(+1.03%) |
Aug 06, 2007 | 7.107 | 7.572 | 6.318 | 7.386 | 447,786 | -0.17(-2.24%) |
Aug 03, 2007 | 7.568 | 7.893 | 7.555 | 7.555 | 397,348 | -0.34(-4.28%) |
Aug 02, 2007 | 7.943 | 7.981 | 7.699 | 7.893 | 309,259 | -0.03(-0.32%) |